Anglo Asian Mining Plc Historical Data - AAZ | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Anglo Asian Mining Plc (AAZ)
Anglo Asian Mining Plc (AAZ) Historical

Anglo Asian Mining Plc (AAZ)

64.60

-0.40

(-0.62%)

Closed April 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.1	6.77685950413	60.5	70.5	57.5	213745	66.23164914	DE
4	8.1	14.3362831858	56.5	70.5	55.5	184194	62.67831816	DE
12	3.1	5.0406504065	61.5	70.5	54	148500	60.13832509	DE
26	20.1	45.1685393258	44.5	82	42	156628	61.00830463	DE
52	-41.9	-39.3427230047	106.5	121.5	36.5	166200	64.49621077	DE
156	-74.9	-53.6917562724	139.5	160	36.5	141828	91.83027302	DE
260	-14.9	-18.7421383648	79.5	182.5	36.5	202367	114.79043787	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	64.599999	-0.4	-0.62	64.5	64.599999	64.5	30501
1713889800	65	0	0.00	65	65	64.5	64873
1713803400	65	-3.5	-5.11	68.5	68.5	64.5	233293
1713544200	68.5	0	0.00	68.5	70.5	68.5	219881
1713457800	68.5	5	7.87	63.5	68.5	62.1	274545
1713371400	63.5	0	0.00	60.5	64	57.5	276132
1713285000	63.5	0.5	0.79	63	63.5	63	40501
1713198600	63	-1.5	-2.33	64	64.5	63	163051
1712939400	64.5	4.5	7.50	61.5	67.5	60.5	393165
1712853000	60	-0.5	-0.83	60.5	60.5	60	24268
1712766600	60.5	-0.5	-0.82	60.5	60.5	60.5	31363
1712680200	61	-1.5	-2.40	62.5	62.5	61	165465
1712593800	62.5	2.5	4.17	59	62.5	59	522270
1712334600	60	2.5	4.35	57.5	60	57.5	101545
1712248200	57.5	-2.5	-4.17	61	61	57.5	85862
1712161800	60	4	7.14	56	62.5	56	199062
1712075400	56	-3	-5.08	56.5	60	55.5	234024
1711647000	59	2	3.51	57	59	56.5	171210
1711560600	57	-1	-1.72	56.5	57	55.5	114988
1711474200	58	3	5.45	55	58	55	94647
1711387800	55	-5	-8.33	58	58	54.5	122804
1711128600	60	1.5	2.56	58.5	60	58	108139
1711042200	58.5	3	5.41	56.5	58.5	56.5	120057
1710955800	55.5	0.5	0.91	55.5	55.5	55.5	37112
1710869400	55	-0.5	-0.90	55.5	55.5	55	22089
1710783000	55.5	0.5	0.91	55	55.5	55	87458
1710523800	55	-1	-1.79	54	55	54	66471
1710437400	56	2	3.70	55	56	54.5	120140
1710351000	54	-1.5	-2.70	55.5	55.5	54	49628
1710264600	55.5	-0.5	-0.89	56	56	55.5	45860
1710178200	56	1	1.82	56	56	56	57059
1709919000	55	-1.5	-2.65	56.5	56.5	55	36752
1709832600	56.5	0.5	0.89	56	56.5	56	152745
1709746200	56	-3	-5.08	58.5	58.5	54	382098
1709659800	59	2	3.51	57	59	54	202674
1709573400	57	-2.5	-4.20	59.5	59.5	57	152987
1709314200	59.5	4.5	8.18	55	61.5	55	307402
1709227800	55	-0.5	-0.90	55.5	55.5	55	88726
1709141400	55.5	0	0.00	55.5	55.5	55.5	44132
1709055000	55.5	-4.5	-7.50	57	57	55.5	130720
1708968600	60	3	5.26	57.5	60	57	120447
1708709400	57	2	3.64	58.5	58.5	55.5	137866
1708623000	55	-3.5	-5.98	58.5	58.5	55	83160
1708536600	58.5	0	0.00	58.5	58.5	58.5	18177
1708450200	58.5	0.5	0.86	60.5	61	57.5	30833
1708363800	58	0	0.00	58	58	56.5	119378
1708104600	58	0	0.00	58	58	56.5	120810
1708018200	58	0	0.00	58	58	58	26536
1707931800	58	-2.5	-4.13	60.5	60.5	57.5	284882
1707845400	60.5	0.5	0.83	60	60.5	60	17599
1707759000	60	-1	-1.64	61	61	60	51409
1707499800	61	-1	-1.61	62	62	61	112071
1707413400	62	1	1.64	61	63.5	61	79910
1707327000	61	1.5	2.52	59.5	61	59.5	53745
1707240600	59.5	0	0.00	59.5	59.5	59.5	60569
1707154200	59.5	-3	-4.80	62.5	62.5	56	466934
1706895000	62.5	-1.5	-2.34	64	65.5	61.5	198367
1706808600	64	4	6.67	59.5	64	59.5	310804
1706722200	60	-1.5	-2.44	61.5	61.5	58	574298
1706635800	61.5	0.5	0.82	61	61.5	61	105432
1706549400	61	0.5	0.83	61	63	61	76494
1706290200	60.5	1.5	2.54	59	61.5	58	302303
1706203800	59	4	7.27	59	62.5	58	532590

Anglo Asian Mining

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions